{
  "symbol": "SNPS",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 531.3,
      "high": 535.08,
      "low": 528.97,
      "close": 534.15,
      "adjClose": 534.15,
      "volume": 556400,
      "unadjustedVolume": 498132,
      "change": 2.85,
      "changePercent": 0.53642,
      "vwap": 533.51,
      "label": "December 07, 23",
      "changeOverTime": 0.0053642
    },
    {
      "date": "2023-12-06",
      "open": 538.66,
      "high": 540.19,
      "low": 526.5,
      "close": 527.49,
      "adjClose": 527.49,
      "volume": 688127,
      "unadjustedVolume": 688000,
      "change": -11.17,
      "changePercent": -2.07,
      "vwap": 530.27,
      "label": "December 06, 23",
      "changeOverTime": -0.0207
    },
    {
      "date": "2023-12-05",
      "open": 525.36,
      "high": 535.95,
      "low": 523.6,
      "close": 535.71,
      "adjClose": 535.71,
      "volume": 880015,
      "unadjustedVolume": 879800,
      "change": 10.35,
      "changePercent": 1.97,
      "vwap": 533.41,
      "label": "December 05, 23",
      "changeOverTime": 0.0197
    },
    {
      "date": "2023-12-04",
      "open": 540.15,
      "high": 542.41,
      "low": 522.92,
      "close": 531.2,
      "adjClose": 531.2,
      "volume": 1061511,
      "unadjustedVolume": 1061500,
      "change": -8.95,
      "changePercent": -1.66,
      "vwap": 529.29,
      "label": "December 04, 23",
      "changeOverTime": -0.0166
    },
    {
      "date": "2023-12-01",
      "open": 543.56,
      "high": 548.19,
      "low": 539.28,
      "close": 545.96,
      "adjClose": 545.96,
      "volume": 876617,
      "unadjustedVolume": 876600,
      "change": 2.4,
      "changePercent": 0.44153,
      "vwap": 545.28,
      "label": "December 01, 23",
      "changeOverTime": 0.0044153
    },
    {
      "date": "2023-11-30",
      "open": 558.47,
      "high": 564.78,
      "low": 530.5,
      "close": 543.23,
      "adjClose": 543.23,
      "volume": 2185950,
      "unadjustedVolume": 2185900,
      "change": -15.24,
      "changePercent": -2.73,
      "vwap": 542.81,
      "label": "November 30, 23",
      "changeOverTime": -0.0273
    },
    {
      "date": "2023-11-29",
      "open": 550.59,
      "high": 557,
      "low": 549.3771,
      "close": 552.46,
      "adjClose": 552.46,
      "volume": 1123679,
      "unadjustedVolume": 1123700,
      "change": 1.87,
      "changePercent": 0.33964,
      "vwap": 553.31,
      "label": "November 29, 23",
      "changeOverTime": 0.0033964
    },
    {
      "date": "2023-11-28",
      "open": 542.04,
      "high": 544.4799,
      "low": 539.15,
      "close": 543.73,
      "adjClose": 543.73,
      "volume": 880812,
      "unadjustedVolume": 880800,
      "change": 1.69,
      "changePercent": 0.31179,
      "vwap": 542.69,
      "label": "November 28, 23",
      "changeOverTime": 0.0031179
    },
    {
      "date": "2023-11-27",
      "open": 545.9,
      "high": 549.67,
      "low": 539.48,
      "close": 543.53,
      "adjClose": 543.53,
      "volume": 997239,
      "unadjustedVolume": 997200,
      "change": -2.37,
      "changePercent": -0.43415,
      "vwap": 544.97,
      "label": "November 27, 23",
      "changeOverTime": -0.0043415
    },
    {
      "date": "2023-11-24",
      "open": 538.43,
      "high": 543.4152,
      "low": 537.94,
      "close": 542.69,
      "adjClose": 542.69,
      "volume": 243318,
      "unadjustedVolume": 243300,
      "change": 4.26,
      "changePercent": 0.79119,
      "vwap": 541.82,
      "label": "November 24, 23",
      "changeOverTime": 0.0079119
    },
    {
      "date": "2023-11-22",
      "open": 542.22,
      "high": 549,
      "low": 540.7,
      "close": 541.03,
      "adjClose": 541.03,
      "volume": 600703,
      "unadjustedVolume": 600300,
      "change": -1.19,
      "changePercent": -0.21947,
      "vwap": 542.77,
      "label": "November 22, 23",
      "changeOverTime": -0.0021947
    },
    {
      "date": "2023-11-21",
      "open": 542.18,
      "high": 545.57,
      "low": 535.7,
      "close": 540.38,
      "adjClose": 540.38,
      "volume": 683658,
      "unadjustedVolume": 683700,
      "change": -1.8,
      "changePercent": -0.33199,
      "vwap": 539.24,
      "label": "November 21, 23",
      "changeOverTime": -0.0033199
    },
    {
      "date": "2023-11-20",
      "open": 536.92,
      "high": 544.7199,
      "low": 535.3,
      "close": 541.52,
      "adjClose": 541.52,
      "volume": 698179,
      "unadjustedVolume": 698100,
      "change": 4.6,
      "changePercent": 0.85674,
      "vwap": 539.74,
      "label": "November 20, 23",
      "changeOverTime": 0.0085674
    },
    {
      "date": "2023-11-17",
      "open": 534.21,
      "high": 539.84,
      "low": 531.89,
      "close": 534.78,
      "adjClose": 534.78,
      "volume": 599888,
      "unadjustedVolume": 599900,
      "change": 0.57,
      "changePercent": 0.1067,
      "vwap": 534.96,
      "label": "November 17, 23",
      "changeOverTime": 0.001067
    },
    {
      "date": "2023-11-16",
      "open": 530.34,
      "high": 537.78,
      "low": 528.48,
      "close": 533.45,
      "adjClose": 533.45,
      "volume": 816370,
      "unadjustedVolume": 816400,
      "change": 3.11,
      "changePercent": 0.58642,
      "vwap": 533.93,
      "label": "November 16, 23",
      "changeOverTime": 0.0058642
    },
    {
      "date": "2023-11-15",
      "open": 540.55,
      "high": 541.835,
      "low": 524.51,
      "close": 529.32,
      "adjClose": 529.32,
      "volume": 1284534,
      "unadjustedVolume": 1284400,
      "change": -11.23,
      "changePercent": -2.08,
      "vwap": 530.12,
      "label": "November 15, 23",
      "changeOverTime": -0.0208
    },
    {
      "date": "2023-11-14",
      "open": 531.33,
      "high": 538.82,
      "low": 525.23,
      "close": 538.32,
      "adjClose": 538.32,
      "volume": 785036,
      "unadjustedVolume": 784900,
      "change": 6.99,
      "changePercent": 1.32,
      "vwap": 536.23,
      "label": "November 14, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-11-13",
      "open": 516.23,
      "high": 524.81,
      "low": 514.445,
      "close": 522.88,
      "adjClose": 522.88,
      "volume": 713202,
      "unadjustedVolume": 713200,
      "change": 6.65,
      "changePercent": 1.29,
      "vwap": 522.06,
      "label": "November 13, 23",
      "changeOverTime": 0.0129
    },
    {
      "date": "2023-11-10",
      "open": 511.07,
      "high": 520.51,
      "low": 507.86,
      "close": 518.83,
      "adjClose": 518.83,
      "volume": 1109256,
      "unadjustedVolume": 1109200,
      "change": 7.76,
      "changePercent": 1.52,
      "vwap": 517.65,
      "label": "November 10, 23",
      "changeOverTime": 0.0152
    },
    {
      "date": "2023-11-09",
      "open": 505.81,
      "high": 513,
      "low": 504.16,
      "close": 505.17,
      "adjClose": 505.17,
      "volume": 789048,
      "unadjustedVolume": 789000,
      "change": -0.64,
      "changePercent": -0.12653,
      "vwap": 506.75,
      "label": "November 09, 23",
      "changeOverTime": -0.0012653
    },
    {
      "date": "2023-11-08",
      "open": 500,
      "high": 506.9,
      "low": 499.64,
      "close": 506.16,
      "adjClose": 506.16,
      "volume": 791687,
      "unadjustedVolume": 791500,
      "change": 6.16,
      "changePercent": 1.23,
      "vwap": 504.96,
      "label": "November 08, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-11-07",
      "open": 494.01,
      "high": 500.58,
      "low": 490.12,
      "close": 499.02,
      "adjClose": 499.02,
      "volume": 662453,
      "unadjustedVolume": 662400,
      "change": 5.01,
      "changePercent": 1.01,
      "vwap": 497.89,
      "label": "November 07, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-11-06",
      "open": 487.95,
      "high": 490.3399,
      "low": 484.895,
      "close": 489.94,
      "adjClose": 489.94,
      "volume": 651595,
      "unadjustedVolume": 651500,
      "change": 1.99,
      "changePercent": 0.40783,
      "vwap": 488.59,
      "label": "November 06, 23",
      "changeOverTime": 0.0040783
    },
    {
      "date": "2023-11-03",
      "open": 482.46,
      "high": 492.24,
      "low": 480.62,
      "close": 487.94,
      "adjClose": 487.94,
      "volume": 710648,
      "unadjustedVolume": 710600,
      "change": 5.48,
      "changePercent": 1.14,
      "vwap": 488.55,
      "label": "November 03, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-11-02",
      "open": 480.36,
      "high": 482.54,
      "low": 472.1,
      "close": 478.64,
      "adjClose": 478.64,
      "volume": 1001506,
      "unadjustedVolume": 1001500,
      "change": -1.72,
      "changePercent": -0.35806,
      "vwap": 476.96,
      "label": "November 02, 23",
      "changeOverTime": -0.0035806
    },
    {
      "date": "2023-11-01",
      "open": 470.7,
      "high": 477.8,
      "low": 468,
      "close": 475.38,
      "adjClose": 475.38,
      "volume": 939189,
      "unadjustedVolume": 939000,
      "change": 4.68,
      "changePercent": 0.99426,
      "vwap": 473.65,
      "label": "November 01, 23",
      "changeOverTime": 0.0099426
    },
    {
      "date": "2023-10-31",
      "open": 464.32,
      "high": 472.29,
      "low": 459.0801,
      "close": 469.44,
      "adjClose": 469.44,
      "volume": 729731,
      "unadjustedVolume": 729700,
      "change": 5.12,
      "changePercent": 1.1,
      "vwap": 468.5,
      "label": "October 31, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-10-30",
      "open": 460.27,
      "high": 462.74,
      "low": 455,
      "close": 460.94,
      "adjClose": 460.94,
      "volume": 697805,
      "unadjustedVolume": 697800,
      "change": 0.67,
      "changePercent": 0.14557,
      "vwap": 459.84,
      "label": "October 30, 23",
      "changeOverTime": 0.0014557
    },
    {
      "date": "2023-10-27",
      "open": 457.63,
      "high": 460.15,
      "low": 453.38,
      "close": 457,
      "adjClose": 457,
      "volume": 559715,
      "unadjustedVolume": 559700,
      "change": -0.63,
      "changePercent": -0.13767,
      "vwap": 456.72,
      "label": "October 27, 23",
      "changeOverTime": -0.0013767
    },
    {
      "date": "2023-10-26",
      "open": 458.42,
      "high": 460.59,
      "low": 448.91,
      "close": 453.54,
      "adjClose": 453.54,
      "volume": 630407,
      "unadjustedVolume": 630200,
      "change": -4.88,
      "changePercent": -1.06,
      "vwap": 454.66,
      "label": "October 26, 23",
      "changeOverTime": -0.0106
    },
    {
      "date": "2023-10-25",
      "open": 467.61,
      "high": 468.24,
      "low": 454.27,
      "close": 455.26,
      "adjClose": 455.26,
      "volume": 853594,
      "unadjustedVolume": 853600,
      "change": -12.35,
      "changePercent": -2.64,
      "vwap": 458.21,
      "label": "October 25, 23",
      "changeOverTime": -0.0264
    },
    {
      "date": "2023-10-24",
      "open": 466.48,
      "high": 474.4,
      "low": 463.49,
      "close": 468.03,
      "adjClose": 468.03,
      "volume": 642899,
      "unadjustedVolume": 642900,
      "change": 1.55,
      "changePercent": 0.33228,
      "vwap": 468.26,
      "label": "October 24, 23",
      "changeOverTime": 0.0033228
    },
    {
      "date": "2023-10-23",
      "open": 466,
      "high": 473.555,
      "low": 461.445,
      "close": 467.82,
      "adjClose": 467.82,
      "volume": 764301,
      "unadjustedVolume": 764300,
      "change": 1.82,
      "changePercent": 0.39056,
      "vwap": 467.96,
      "label": "October 23, 23",
      "changeOverTime": 0.0039056
    },
    {
      "date": "2023-10-20",
      "open": 482.37,
      "high": 482.43,
      "low": 466.35,
      "close": 467.64,
      "adjClose": 467.64,
      "volume": 1001978,
      "unadjustedVolume": 1001500,
      "change": -14.73,
      "changePercent": -3.05,
      "vwap": 470.48,
      "label": "October 20, 23",
      "changeOverTime": -0.0305
    },
    {
      "date": "2023-10-19",
      "open": 488.51,
      "high": 492.33,
      "low": 481.35,
      "close": 482.37,
      "adjClose": 482.37,
      "volume": 642481,
      "unadjustedVolume": 642400,
      "change": -6.14,
      "changePercent": -1.26,
      "vwap": 485.69,
      "label": "October 19, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-10-18",
      "open": 490.53,
      "high": 493.06,
      "low": 483.96,
      "close": 485.73,
      "adjClose": 485.73,
      "volume": 605217,
      "unadjustedVolume": 605200,
      "change": -4.8,
      "changePercent": -0.97853,
      "vwap": 487.75,
      "label": "October 18, 23",
      "changeOverTime": -0.0097853
    },
    {
      "date": "2023-10-17",
      "open": 486.98,
      "high": 494.23,
      "low": 481.87,
      "close": 492.05,
      "adjClose": 492.05,
      "volume": 664667,
      "unadjustedVolume": 664600,
      "change": 5.07,
      "changePercent": 1.04,
      "vwap": 490.55,
      "label": "October 17, 23",
      "changeOverTime": 0.0104
    },
    {
      "date": "2023-10-16",
      "open": 490.5,
      "high": 495.41,
      "low": 487.755,
      "close": 491.96,
      "adjClose": 491.96,
      "volume": 610937,
      "unadjustedVolume": 610900,
      "change": 1.46,
      "changePercent": 0.29766,
      "vwap": 491.87,
      "label": "October 16, 23",
      "changeOverTime": 0.0029766
    },
    {
      "date": "2023-10-13",
      "open": 496.45,
      "high": 498.42,
      "low": 486.14,
      "close": 489.67,
      "adjClose": 489.67,
      "volume": 747997,
      "unadjustedVolume": 747900,
      "change": -6.78,
      "changePercent": -1.37,
      "vwap": 490.21,
      "label": "October 13, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-10-12",
      "open": 497.81,
      "high": 502.66,
      "low": 491.955,
      "close": 496.23,
      "adjClose": 496.23,
      "volume": 967952,
      "unadjustedVolume": 967800,
      "change": -1.58,
      "changePercent": -0.31739,
      "vwap": 497.39,
      "label": "October 12, 23",
      "changeOverTime": -0.0031739
    },
    {
      "date": "2023-10-11",
      "open": 490.28,
      "high": 495.435,
      "low": 489.5585,
      "close": 494.95,
      "adjClose": 494.95,
      "volume": 708116,
      "unadjustedVolume": 707900,
      "change": 4.67,
      "changePercent": 0.95252,
      "vwap": 493.41,
      "label": "October 11, 23",
      "changeOverTime": 0.0095252
    },
    {
      "date": "2023-10-10",
      "open": 483.11,
      "high": 493.92,
      "low": 480.17,
      "close": 490.11,
      "adjClose": 490.11,
      "volume": 1267875,
      "unadjustedVolume": 1267700,
      "change": 7,
      "changePercent": 1.45,
      "vwap": 489.92,
      "label": "October 10, 23",
      "changeOverTime": 0.0145
    },
    {
      "date": "2023-10-09",
      "open": 468,
      "high": 482.465,
      "low": 464.38,
      "close": 479.92,
      "adjClose": 479.92,
      "volume": 868450,
      "unadjustedVolume": 868400,
      "change": 11.92,
      "changePercent": 2.55,
      "vwap": 476.85,
      "label": "October 09, 23",
      "changeOverTime": 0.0255
    },
    {
      "date": "2023-10-06",
      "open": 455.52,
      "high": 476.985,
      "low": 454.6,
      "close": 473.26,
      "adjClose": 473.26,
      "volume": 905263,
      "unadjustedVolume": 905100,
      "change": 17.74,
      "changePercent": 3.89,
      "vwap": 471.8,
      "label": "October 06, 23",
      "changeOverTime": 0.0389
    },
    {
      "date": "2023-10-05",
      "open": 462.11,
      "high": 463.9,
      "low": 452.265,
      "close": 459.75,
      "adjClose": 459.75,
      "volume": 550208,
      "unadjustedVolume": 550200,
      "change": -2.36,
      "changePercent": -0.5107,
      "vwap": 457.92,
      "label": "October 05, 23",
      "changeOverTime": -0.005107
    },
    {
      "date": "2023-10-04",
      "open": 452.56,
      "high": 463.89,
      "low": 452.55,
      "close": 461.32,
      "adjClose": 461.32,
      "volume": 600942,
      "unadjustedVolume": 600900,
      "change": 8.76,
      "changePercent": 1.94,
      "vwap": 460.39,
      "label": "October 04, 23",
      "changeOverTime": 0.0194
    },
    {
      "date": "2023-10-03",
      "open": 460.9,
      "high": 465.76,
      "low": 448.255,
      "close": 450.72,
      "adjClose": 450.72,
      "volume": 884998,
      "unadjustedVolume": 884900,
      "change": -10.18,
      "changePercent": -2.21,
      "vwap": 452.63,
      "label": "October 03, 23",
      "changeOverTime": -0.0221
    },
    {
      "date": "2023-10-02",
      "open": 461.19,
      "high": 465.26,
      "low": 456.76,
      "close": 463.82,
      "adjClose": 463.82,
      "volume": 734136,
      "unadjustedVolume": 734100,
      "change": 2.63,
      "changePercent": 0.57026,
      "vwap": 461.66,
      "label": "October 02, 23",
      "changeOverTime": 0.0057026
    },
    {
      "date": "2023-09-29",
      "open": 468.03,
      "high": 471.94,
      "low": 458.37,
      "close": 458.97,
      "adjClose": 458.97,
      "volume": 1189645,
      "unadjustedVolume": 1189600,
      "change": -9.06,
      "changePercent": -1.94,
      "vwap": 462.86,
      "label": "September 29, 23",
      "changeOverTime": -0.0194
    },
    {
      "date": "2023-09-28",
      "open": 446.63,
      "high": 463.24,
      "low": 445.07,
      "close": 460.71,
      "adjClose": 460.71,
      "volume": 1114153,
      "unadjustedVolume": 1114100,
      "change": 14.08,
      "changePercent": 3.15,
      "vwap": 458.62,
      "label": "September 28, 23",
      "changeOverTime": 0.0315
    },
    {
      "date": "2023-09-27",
      "open": 447.99,
      "high": 450.32,
      "low": 442,
      "close": 446.71,
      "adjClose": 446.71,
      "volume": 623406,
      "unadjustedVolume": 623400,
      "change": -1.28,
      "changePercent": -0.28572,
      "vwap": 446.27,
      "label": "September 27, 23",
      "changeOverTime": -0.0028572
    },
    {
      "date": "2023-09-26",
      "open": 446.54,
      "high": 446.54,
      "low": 440.62,
      "close": 444.35,
      "adjClose": 444.35,
      "volume": 724007,
      "unadjustedVolume": 724000,
      "change": -2.19,
      "changePercent": -0.49044,
      "vwap": 443.94,
      "label": "September 26, 23",
      "changeOverTime": -0.0049044
    },
    {
      "date": "2023-09-25",
      "open": 445.8,
      "high": 449.31,
      "low": 442.7001,
      "close": 447.83,
      "adjClose": 447.83,
      "volume": 360881,
      "unadjustedVolume": 360900,
      "change": 2.03,
      "changePercent": 0.45536,
      "vwap": 447.06,
      "label": "September 25, 23",
      "changeOverTime": 0.0045536
    },
    {
      "date": "2023-09-22",
      "open": 446.22,
      "high": 454.47,
      "low": 446.18,
      "close": 446.85,
      "adjClose": 446.85,
      "volume": 577864,
      "unadjustedVolume": 577600,
      "change": 0.63,
      "changePercent": 0.14119,
      "vwap": 449.01,
      "label": "September 22, 23",
      "changeOverTime": 0.0014119
    },
    {
      "date": "2023-09-21",
      "open": 448.58,
      "high": 450.95,
      "low": 444.01,
      "close": 444.27,
      "adjClose": 444.27,
      "volume": 762970,
      "unadjustedVolume": 762900,
      "change": -4.31,
      "changePercent": -0.96081,
      "vwap": 446.02,
      "label": "September 21, 23",
      "changeOverTime": -0.0096081
    },
    {
      "date": "2023-09-20",
      "open": 461,
      "high": 463.54,
      "low": 453.02,
      "close": 453.28,
      "adjClose": 453.28,
      "volume": 668470,
      "unadjustedVolume": 668400,
      "change": -7.72,
      "changePercent": -1.67,
      "vwap": 456.67,
      "label": "September 20, 23",
      "changeOverTime": -0.0167
    },
    {
      "date": "2023-09-19",
      "open": 458.89,
      "high": 460.4375,
      "low": 453.1944,
      "close": 460.02,
      "adjClose": 460.02,
      "volume": 586717,
      "unadjustedVolume": 586700,
      "change": 1.13,
      "changePercent": 0.24625,
      "vwap": 458.64,
      "label": "September 19, 23",
      "changeOverTime": 0.0024625
    },
    {
      "date": "2023-09-18",
      "open": 450.19,
      "high": 460.26,
      "low": 448.82,
      "close": 460.01,
      "adjClose": 460.01,
      "volume": 621010,
      "unadjustedVolume": 621000,
      "change": 9.82,
      "changePercent": 2.18,
      "vwap": 458.58,
      "label": "September 18, 23",
      "changeOverTime": 0.0218
    },
    {
      "date": "2023-09-15",
      "open": 466.6,
      "high": 467.5,
      "low": 447.98,
      "close": 451.93,
      "adjClose": 451.93,
      "volume": 1680962,
      "unadjustedVolume": 1681000,
      "change": -14.67,
      "changePercent": -3.14,
      "vwap": 454.09,
      "label": "September 15, 23",
      "changeOverTime": -0.0314
    },
    {
      "date": "2023-09-14",
      "open": 469.38,
      "high": 469.699,
      "low": 460.6,
      "close": 466.15,
      "adjClose": 466.15,
      "volume": 920549,
      "unadjustedVolume": 920300,
      "change": -3.23,
      "changePercent": -0.68814,
      "vwap": 466.61,
      "label": "September 14, 23",
      "changeOverTime": -0.0068814
    },
    {
      "date": "2023-09-13",
      "open": 453.34,
      "high": 469,
      "low": 453.34,
      "close": 466.86,
      "adjClose": 466.86,
      "volume": 925440,
      "unadjustedVolume": 925300,
      "change": 13.52,
      "changePercent": 2.98,
      "vwap": 465.7,
      "label": "September 13, 23",
      "changeOverTime": 0.0298
    },
    {
      "date": "2023-09-12",
      "open": 456.8,
      "high": 460.44,
      "low": 454.015,
      "close": 454.36,
      "adjClose": 454.36,
      "volume": 909944,
      "unadjustedVolume": 909900,
      "change": -2.44,
      "changePercent": -0.53415,
      "vwap": 456.41,
      "label": "September 12, 23",
      "changeOverTime": -0.0053415
    },
    {
      "date": "2023-09-11",
      "open": 459.78,
      "high": 463.64,
      "low": 453.36,
      "close": 461.82,
      "adjClose": 461.82,
      "volume": 608848,
      "unadjustedVolume": 608800,
      "change": 2.04,
      "changePercent": 0.44369,
      "vwap": 459.51,
      "label": "September 11, 23",
      "changeOverTime": 0.0044369
    },
    {
      "date": "2023-09-08",
      "open": 456.94,
      "high": 460.39,
      "low": 454.39,
      "close": 459.14,
      "adjClose": 459.14,
      "volume": 830012,
      "unadjustedVolume": 830000,
      "change": 2.2,
      "changePercent": 0.48146,
      "vwap": 457.83,
      "label": "September 08, 23",
      "changeOverTime": 0.0048146
    },
    {
      "date": "2023-09-07",
      "open": 465.07,
      "high": 468.01,
      "low": 451.085,
      "close": 458.09,
      "adjClose": 458.09,
      "volume": 986401,
      "unadjustedVolume": 986400,
      "change": -6.98,
      "changePercent": -1.5,
      "vwap": 458.27,
      "label": "September 07, 23",
      "changeOverTime": -0.015
    },
    {
      "date": "2023-09-06",
      "open": 464.81,
      "high": 471.15,
      "low": 464.81,
      "close": 465.69,
      "adjClose": 465.69,
      "volume": 746302,
      "unadjustedVolume": 746200,
      "change": 0.88,
      "changePercent": 0.18932,
      "vwap": 467.7,
      "label": "September 06, 23",
      "changeOverTime": 0.0018932
    },
    {
      "date": "2023-09-05",
      "open": 460.45,
      "high": 468.58,
      "low": 457.29,
      "close": 466.85,
      "adjClose": 466.85,
      "volume": 671349,
      "unadjustedVolume": 671300,
      "change": 6.4,
      "changePercent": 1.39,
      "vwap": 465.46,
      "label": "September 05, 23",
      "changeOverTime": 0.0139
    },
    {
      "date": "2023-09-01",
      "open": 460,
      "high": 462.9623,
      "low": 456.825,
      "close": 460.45,
      "adjClose": 460.45,
      "volume": 473187,
      "unadjustedVolume": 473200,
      "change": 0.45,
      "changePercent": 0.09782609,
      "vwap": 460.73,
      "label": "September 01, 23",
      "changeOverTime": 0.0009782609
    },
    {
      "date": "2023-08-31",
      "open": 457.55,
      "high": 463.97,
      "low": 457.55,
      "close": 458.89,
      "adjClose": 458.89,
      "volume": 898559,
      "unadjustedVolume": 898500,
      "change": 1.34,
      "changePercent": 0.29286,
      "vwap": 460.05,
      "label": "August 31, 23",
      "changeOverTime": 0.0029286
    },
    {
      "date": "2023-08-30",
      "open": 453.85,
      "high": 457.47,
      "low": 451.655,
      "close": 457.28,
      "adjClose": 457.28,
      "volume": 631634,
      "unadjustedVolume": 631600,
      "change": 3.43,
      "changePercent": 0.75576,
      "vwap": 455.74,
      "label": "August 30, 23",
      "changeOverTime": 0.0075576
    },
    {
      "date": "2023-08-29",
      "open": 441.84,
      "high": 453.5,
      "low": 440.73,
      "close": 451.57,
      "adjClose": 451.57,
      "volume": 692498,
      "unadjustedVolume": 692500,
      "change": 9.73,
      "changePercent": 2.2,
      "vwap": 451.04,
      "label": "August 29, 23",
      "changeOverTime": 0.022
    },
    {
      "date": "2023-08-28",
      "open": 445.8,
      "high": 448,
      "low": 441.23,
      "close": 443.68,
      "adjClose": 443.68,
      "volume": 366381,
      "unadjustedVolume": 366400,
      "change": -2.12,
      "changePercent": -0.47555,
      "vwap": 443.53,
      "label": "August 28, 23",
      "changeOverTime": -0.0047555
    },
    {
      "date": "2023-08-25",
      "open": 436.23,
      "high": 443.04,
      "low": 434.14,
      "close": 442.24,
      "adjClose": 442.24,
      "volume": 703176,
      "unadjustedVolume": 703100,
      "change": 6.01,
      "changePercent": 1.38,
      "vwap": 440,
      "label": "August 25, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-08-24",
      "open": 455.25,
      "high": 456.82,
      "low": 434.59,
      "close": 435.86,
      "adjClose": 435.86,
      "volume": 906444,
      "unadjustedVolume": 906400,
      "change": -19.39,
      "changePercent": -4.26,
      "vwap": 440.39,
      "label": "August 24, 23",
      "changeOverTime": -0.0426
    },
    {
      "date": "2023-08-23",
      "open": 438.75,
      "high": 450.5,
      "low": 438.54,
      "close": 448.24,
      "adjClose": 448.24,
      "volume": 796920,
      "unadjustedVolume": 796900,
      "change": 9.49,
      "changePercent": 2.16,
      "vwap": 447.38,
      "label": "August 23, 23",
      "changeOverTime": 0.0216
    },
    {
      "date": "2023-08-22",
      "open": 440.42,
      "high": 443.66,
      "low": 433.82,
      "close": 436.39,
      "adjClose": 436.39,
      "volume": 682429,
      "unadjustedVolume": 682400,
      "change": -4.03,
      "changePercent": -0.91504,
      "vwap": 437.7,
      "label": "August 22, 23",
      "changeOverTime": -0.0091504
    },
    {
      "date": "2023-08-21",
      "open": 427.94,
      "high": 438,
      "low": 427.63,
      "close": 436.47,
      "adjClose": 436.47,
      "volume": 643294,
      "unadjustedVolume": 643300,
      "change": 8.53,
      "changePercent": 1.99,
      "vwap": 434.57,
      "label": "August 21, 23",
      "changeOverTime": 0.0199
    },
    {
      "date": "2023-08-18",
      "open": 422.73,
      "high": 428.46,
      "low": 418.5058,
      "close": 426.02,
      "adjClose": 426.02,
      "volume": 802018,
      "unadjustedVolume": 802000,
      "change": 3.29,
      "changePercent": 0.77827,
      "vwap": 424.71,
      "label": "August 18, 23",
      "changeOverTime": 0.0077827
    },
    {
      "date": "2023-08-17",
      "open": 450.16,
      "high": 451.99,
      "low": 423.275,
      "close": 424.1,
      "adjClose": 424.1,
      "volume": 1491956,
      "unadjustedVolume": 1492000,
      "change": -26.06,
      "changePercent": -5.79,
      "vwap": 429.82,
      "label": "August 17, 23",
      "changeOverTime": -0.0579
    },
    {
      "date": "2023-08-16",
      "open": 436.58,
      "high": 436.58,
      "low": 427.43,
      "close": 428.21,
      "adjClose": 428.21,
      "volume": 884779,
      "unadjustedVolume": 884800,
      "change": -8.37,
      "changePercent": -1.92,
      "vwap": 430.97,
      "label": "August 16, 23",
      "changeOverTime": -0.0192
    },
    {
      "date": "2023-08-15",
      "open": 435.51,
      "high": 439.115,
      "low": 433.51,
      "close": 436.74,
      "adjClose": 436.74,
      "volume": 800589,
      "unadjustedVolume": 800500,
      "change": 1.23,
      "changePercent": 0.28243,
      "vwap": 437.07,
      "label": "August 15, 23",
      "changeOverTime": 0.0028243
    },
    {
      "date": "2023-08-14",
      "open": 426.11,
      "high": 434.99,
      "low": 425.61,
      "close": 434.85,
      "adjClose": 434.85,
      "volume": 775542,
      "unadjustedVolume": 775500,
      "change": 8.74,
      "changePercent": 2.05,
      "vwap": 432.77,
      "label": "August 14, 23",
      "changeOverTime": 0.0205
    },
    {
      "date": "2023-08-11",
      "open": 426.53,
      "high": 431.325,
      "low": 425.435,
      "close": 428.46,
      "adjClose": 428.46,
      "volume": 477715,
      "unadjustedVolume": 477700,
      "change": 1.93,
      "changePercent": 0.45249,
      "vwap": 429.03,
      "label": "August 11, 23",
      "changeOverTime": 0.0045249
    },
    {
      "date": "2023-08-10",
      "open": 435.18,
      "high": 438.84,
      "low": 429.45,
      "close": 431.39,
      "adjClose": 431.39,
      "volume": 492153,
      "unadjustedVolume": 492000,
      "change": -3.79,
      "changePercent": -0.8709,
      "vwap": 432.92,
      "label": "August 10, 23",
      "changeOverTime": -0.008709
    },
    {
      "date": "2023-08-09",
      "open": 435.22,
      "high": 436.37,
      "low": 425.81,
      "close": 428.96,
      "adjClose": 428.96,
      "volume": 575010,
      "unadjustedVolume": 575000,
      "change": -6.26,
      "changePercent": -1.44,
      "vwap": 429.4,
      "label": "August 09, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-08-08",
      "open": 441.34,
      "high": 441.34,
      "low": 433.71,
      "close": 435.99,
      "adjClose": 435.99,
      "volume": 658491,
      "unadjustedVolume": 658500,
      "change": -5.35,
      "changePercent": -1.21,
      "vwap": 435.88,
      "label": "August 08, 23",
      "changeOverTime": -0.0121
    },
    {
      "date": "2023-08-07",
      "open": 445.37,
      "high": 448.97,
      "low": 441.745,
      "close": 444,
      "adjClose": 444,
      "volume": 459868,
      "unadjustedVolume": 459700,
      "change": -1.37,
      "changePercent": -0.30761,
      "vwap": 443.97,
      "label": "August 07, 23",
      "changeOverTime": -0.0030761
    },
    {
      "date": "2023-08-04",
      "open": 442.29,
      "high": 449.365,
      "low": 437.215,
      "close": 441.42,
      "adjClose": 441.42,
      "volume": 603804,
      "unadjustedVolume": 603600,
      "change": -0.87,
      "changePercent": -0.1967,
      "vwap": 443.44,
      "label": "August 04, 23",
      "changeOverTime": -0.001967
    },
    {
      "date": "2023-08-03",
      "open": 436.9,
      "high": 441.73,
      "low": 436.7,
      "close": 440.12,
      "adjClose": 440.12,
      "volume": 494381,
      "unadjustedVolume": 493900,
      "change": 3.22,
      "changePercent": 0.73701,
      "vwap": 440.07,
      "label": "August 03, 23",
      "changeOverTime": 0.0073701
    },
    {
      "date": "2023-08-02",
      "open": 449.75,
      "high": 449.75,
      "low": 439.08,
      "close": 441.18,
      "adjClose": 441.18,
      "volume": 816140,
      "unadjustedVolume": 816100,
      "change": -8.57,
      "changePercent": -1.91,
      "vwap": 442.02,
      "label": "August 02, 23",
      "changeOverTime": -0.0191
    },
    {
      "date": "2023-08-01",
      "open": 448.14,
      "high": 454.5599,
      "low": 444.3103,
      "close": 453.51,
      "adjClose": 453.51,
      "volume": 550531,
      "unadjustedVolume": 550400,
      "change": 5.37,
      "changePercent": 1.2,
      "vwap": 451.83,
      "label": "August 01, 23",
      "changeOverTime": 0.012
    },
    {
      "date": "2023-07-31",
      "open": 451,
      "high": 453.11,
      "low": 447.765,
      "close": 451.8,
      "adjClose": 451.799988,
      "volume": 563138,
      "unadjustedVolume": 563100,
      "change": 0.8,
      "changePercent": 0.17738,
      "vwap": 451.07,
      "label": "July 31, 23",
      "changeOverTime": 0.0017738
    },
    {
      "date": "2023-07-28",
      "open": 455.59,
      "high": 456.13,
      "low": 448.46,
      "close": 450.9,
      "adjClose": 450.899994,
      "volume": 701983,
      "unadjustedVolume": 701900,
      "change": -4.69,
      "changePercent": -1.03,
      "vwap": 451,
      "label": "July 28, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-07-27",
      "open": 455.51,
      "high": 460.25,
      "low": 447.49,
      "close": 448.74,
      "adjClose": 448.73999,
      "volume": 653913,
      "unadjustedVolume": 653900,
      "change": -6.77,
      "changePercent": -1.49,
      "vwap": 453.34,
      "label": "July 27, 23",
      "changeOverTime": -0.0149
    },
    {
      "date": "2023-07-26",
      "open": 455.76,
      "high": 455.76,
      "low": 445.42,
      "close": 449.33,
      "adjClose": 449.329987,
      "volume": 647911,
      "unadjustedVolume": 647900,
      "change": -6.43,
      "changePercent": -1.41,
      "vwap": 449.76,
      "label": "July 26, 23",
      "changeOverTime": -0.0141
    },
    {
      "date": "2023-07-25",
      "open": 445.96,
      "high": 460.2,
      "low": 445.96,
      "close": 456.45,
      "adjClose": 456.450012,
      "volume": 856937,
      "unadjustedVolume": 856900,
      "change": 10.49,
      "changePercent": 2.35,
      "vwap": 456.98,
      "label": "July 25, 23",
      "changeOverTime": 0.0235
    },
    {
      "date": "2023-07-24",
      "open": 454,
      "high": 455,
      "low": 447.32,
      "close": 450.75,
      "adjClose": 450.75,
      "volume": 762885,
      "unadjustedVolume": 762700,
      "change": -3.25,
      "changePercent": -0.71586,
      "vwap": 450.58,
      "label": "July 24, 23",
      "changeOverTime": -0.0071586
    },
    {
      "date": "2023-07-21",
      "open": 454.79,
      "high": 458.295,
      "low": 450.995,
      "close": 454,
      "adjClose": 454,
      "volume": 2549742,
      "unadjustedVolume": 2549700,
      "change": -0.79,
      "changePercent": -0.17371,
      "vwap": 454.25,
      "label": "July 21, 23",
      "changeOverTime": -0.0017371
    },
    {
      "date": "2023-07-20",
      "open": 454.84,
      "high": 458.29,
      "low": 450.695,
      "close": 451.71,
      "adjClose": 451.709991,
      "volume": 800263,
      "unadjustedVolume": 800300,
      "change": -3.13,
      "changePercent": -0.68815,
      "vwap": 453.45,
      "label": "July 20, 23",
      "changeOverTime": -0.0068815
    },
    {
      "date": "2023-07-19",
      "open": 464.72,
      "high": 465.67,
      "low": 455.76,
      "close": 457.33,
      "adjClose": 457.329987,
      "volume": 685201,
      "unadjustedVolume": 685200,
      "change": -7.39,
      "changePercent": -1.59,
      "vwap": 458.55,
      "label": "July 19, 23",
      "changeOverTime": -0.0159
    },
    {
      "date": "2023-07-18",
      "open": 458.71,
      "high": 465,
      "low": 453.19,
      "close": 462.93,
      "adjClose": 462.929993,
      "volume": 924855,
      "unadjustedVolume": 924900,
      "change": 4.22,
      "changePercent": 0.91997,
      "vwap": 460.62,
      "label": "July 18, 23",
      "changeOverTime": 0.0091997
    },
    {
      "date": "2023-07-17",
      "open": 454.29,
      "high": 462.85,
      "low": 453.22,
      "close": 461.18,
      "adjClose": 461.179993,
      "volume": 673560,
      "unadjustedVolume": 673500,
      "change": 6.89,
      "changePercent": 1.52,
      "vwap": 459.36,
      "label": "July 17, 23",
      "changeOverTime": 0.0152
    },
    {
      "date": "2023-07-14",
      "open": 449.52,
      "high": 457.205,
      "low": 449.52,
      "close": 454.11,
      "adjClose": 454.109985,
      "volume": 865221,
      "unadjustedVolume": 865100,
      "change": 4.59,
      "changePercent": 1.02,
      "vwap": 454.21,
      "label": "July 14, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-07-13",
      "open": 448.32,
      "high": 451.095,
      "low": 445.64,
      "close": 448.84,
      "adjClose": 448.839996,
      "volume": 794364,
      "unadjustedVolume": 794400,
      "change": 0.52,
      "changePercent": 0.11599,
      "vwap": 448.66,
      "label": "July 13, 23",
      "changeOverTime": 0.0011599
    },
    {
      "date": "2023-07-12",
      "open": 444.78,
      "high": 445.425,
      "low": 438.23,
      "close": 441.35,
      "adjClose": 441.350006,
      "volume": 800990,
      "unadjustedVolume": 800900,
      "change": -3.43,
      "changePercent": -0.77117,
      "vwap": 441.36,
      "label": "July 12, 23",
      "changeOverTime": -0.0077117
    },
    {
      "date": "2023-07-11",
      "open": 446.17,
      "high": 446.17,
      "low": 434.135,
      "close": 438.7,
      "adjClose": 438.700012,
      "volume": 944386,
      "unadjustedVolume": 944300,
      "change": -7.47,
      "changePercent": -1.67,
      "vwap": 437.65,
      "label": "July 11, 23",
      "changeOverTime": -0.0167
    },
    {
      "date": "2023-07-10",
      "open": 432.19,
      "high": 447.01,
      "low": 432.02,
      "close": 445.72,
      "adjClose": 445.720001,
      "volume": 1321006,
      "unadjustedVolume": 1320900,
      "change": 13.53,
      "changePercent": 3.13,
      "vwap": 443.96,
      "label": "July 10, 23",
      "changeOverTime": 0.0313
    },
    {
      "date": "2023-07-07",
      "open": 430.04,
      "high": 434.9,
      "low": 426.4901,
      "close": 431.29,
      "adjClose": 431.290009,
      "volume": 1115457,
      "unadjustedVolume": 1115400,
      "change": 1.25,
      "changePercent": 0.29067,
      "vwap": 431.97,
      "label": "July 07, 23",
      "changeOverTime": 0.0029067
    },
    {
      "date": "2023-07-06",
      "open": 426.82,
      "high": 432.66,
      "low": 425.41,
      "close": 431.11,
      "adjClose": 431.109985,
      "volume": 965759,
      "unadjustedVolume": 965700,
      "change": 4.29,
      "changePercent": 1.01,
      "vwap": 430.12,
      "label": "July 06, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-07-05",
      "open": 432.47,
      "high": 437.57,
      "low": 431.47,
      "close": 432.74,
      "adjClose": 432.73999,
      "volume": 624420,
      "unadjustedVolume": 624400,
      "change": 0.27,
      "changePercent": 0.06243208,
      "vwap": 433.51,
      "label": "July 05, 23",
      "changeOverTime": 0.0006243208
    },
    {
      "date": "2023-07-03",
      "open": 431.52,
      "high": 436.51,
      "low": 429.62,
      "close": 434.01,
      "adjClose": 434.01001,
      "volume": 484110,
      "unadjustedVolume": 484100,
      "change": 2.49,
      "changePercent": 0.57703,
      "vwap": 433.21,
      "label": "July 03, 23",
      "changeOverTime": 0.0057703
    },
    {
      "date": "2023-06-30",
      "open": 431.62,
      "high": 438.35,
      "low": 431.03,
      "close": 435.41,
      "adjClose": 435.410004,
      "volume": 973603,
      "unadjustedVolume": 973600,
      "change": 3.79,
      "changePercent": 0.87809,
      "vwap": 436,
      "label": "June 30, 23",
      "changeOverTime": 0.0087809
    },
    {
      "date": "2023-06-29",
      "open": 429.63,
      "high": 430.87,
      "low": 425.14,
      "close": 427.9,
      "adjClose": 427.899994,
      "volume": 496210,
      "unadjustedVolume": 496200,
      "change": -1.73,
      "changePercent": -0.40267,
      "vwap": 428.02,
      "label": "June 29, 23",
      "changeOverTime": -0.0040267
    },
    {
      "date": "2023-06-28",
      "open": 424.58,
      "high": 429.61,
      "low": 423.15,
      "close": 427.15,
      "adjClose": 427.149994,
      "volume": 705568,
      "unadjustedVolume": 705600,
      "change": 2.57,
      "changePercent": 0.6053,
      "vwap": 426.73,
      "label": "June 28, 23",
      "changeOverTime": 0.006053
    },
    {
      "date": "2023-06-27",
      "open": 420.97,
      "high": 429.125,
      "low": 416.87,
      "close": 426.78,
      "adjClose": 426.779999,
      "volume": 849271,
      "unadjustedVolume": 849100,
      "change": 5.81,
      "changePercent": 1.38,
      "vwap": 424.92,
      "label": "June 27, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-06-26",
      "open": 420.65,
      "high": 425.5,
      "low": 417.04,
      "close": 417.21,
      "adjClose": 417.209991,
      "volume": 732252,
      "unadjustedVolume": 732200,
      "change": -3.44,
      "changePercent": -0.81778,
      "vwap": 419.42,
      "label": "June 26, 23",
      "changeOverTime": -0.0081778
    },
    {
      "date": "2023-06-23",
      "open": 422.74,
      "high": 424.57,
      "low": 417.77,
      "close": 419.56,
      "adjClose": 419.559998,
      "volume": 4197660,
      "unadjustedVolume": 4197700,
      "change": -3.18,
      "changePercent": -0.75224,
      "vwap": 419.98,
      "label": "June 23, 23",
      "changeOverTime": -0.0075224
    },
    {
      "date": "2023-06-22",
      "open": 423.78,
      "high": 427.85,
      "low": 417.81,
      "close": 426.13,
      "adjClose": 426.130005,
      "volume": 918013,
      "unadjustedVolume": 918000,
      "change": 2.35,
      "changePercent": 0.55453,
      "vwap": 424.44,
      "label": "June 22, 23",
      "changeOverTime": 0.0055453
    },
    {
      "date": "2023-06-21",
      "open": 434.93,
      "high": 437.95,
      "low": 424.8925,
      "close": 426.34,
      "adjClose": 426.339996,
      "volume": 1038613,
      "unadjustedVolume": 1038500,
      "change": -8.59,
      "changePercent": -1.98,
      "vwap": 427.9,
      "label": "June 21, 23",
      "changeOverTime": -0.0198
    },
    {
      "date": "2023-06-20",
      "open": 437.34,
      "high": 441.33,
      "low": 431.54,
      "close": 435.5,
      "adjClose": 435.5,
      "volume": 1076783,
      "unadjustedVolume": 1076800,
      "change": -1.84,
      "changePercent": -0.42073,
      "vwap": 435.04,
      "label": "June 20, 23",
      "changeOverTime": -0.0042073
    },
    {
      "date": "2023-06-16",
      "open": 448.74,
      "high": 449.88,
      "low": 438.54,
      "close": 441.19,
      "adjClose": 441.190002,
      "volume": 1890158,
      "unadjustedVolume": 1890200,
      "change": -7.55,
      "changePercent": -1.68,
      "vwap": 442.67,
      "label": "June 16, 23",
      "changeOverTime": -0.0168
    },
    {
      "date": "2023-06-15",
      "open": 442.9,
      "high": 449.2,
      "low": 441.85,
      "close": 446.37,
      "adjClose": 446.369995,
      "volume": 904988,
      "unadjustedVolume": 904800,
      "change": 3.47,
      "changePercent": 0.78347,
      "vwap": 445.79,
      "label": "June 15, 23",
      "changeOverTime": 0.0078347
    },
    {
      "date": "2023-06-14",
      "open": 446.63,
      "high": 451.485,
      "low": 440.85,
      "close": 446.05,
      "adjClose": 446.049988,
      "volume": 999775,
      "unadjustedVolume": 999800,
      "change": -0.58,
      "changePercent": -0.12986,
      "vwap": 445.5,
      "label": "June 14, 23",
      "changeOverTime": -0.0012986
    },
    {
      "date": "2023-06-13",
      "open": 448.75,
      "high": 451.95,
      "low": 442.09,
      "close": 449.98,
      "adjClose": 449.980011,
      "volume": 829052,
      "unadjustedVolume": 829000,
      "change": 1.23,
      "changePercent": 0.27409,
      "vwap": 447.82,
      "label": "June 13, 23",
      "changeOverTime": 0.0027409
    },
    {
      "date": "2023-06-12",
      "open": 440,
      "high": 446.62,
      "low": 437.75,
      "close": 446.04,
      "adjClose": 446.040009,
      "volume": 711706,
      "unadjustedVolume": 711100,
      "change": 6.04,
      "changePercent": 1.37,
      "vwap": 443.84,
      "label": "June 12, 23",
      "changeOverTime": 0.0137
    },
    {
      "date": "2023-06-09",
      "open": 440.83,
      "high": 447.43,
      "low": 437.765,
      "close": 438.78,
      "adjClose": 438.779999,
      "volume": 782180,
      "unadjustedVolume": 782100,
      "change": -2.05,
      "changePercent": -0.46503,
      "vwap": 440.84,
      "label": "June 09, 23",
      "changeOverTime": -0.0046503
    },
    {
      "date": "2023-06-08",
      "open": 435.98,
      "high": 440.49,
      "low": 433.24,
      "close": 437.69,
      "adjClose": 437.690002,
      "volume": 800078,
      "unadjustedVolume": 799700,
      "change": 1.71,
      "changePercent": 0.39222,
      "vwap": 437.96,
      "label": "June 08, 23",
      "changeOverTime": 0.0039222
    }
  ]
}